MENU

Ultra S&P500 ETF (NY: SSO )

53.03 -0.45 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 134.29 134.29 132.20 133.59 1,468,677 -0.82(-0.61%)
Oct 30, 2019 133.77 134.74 132.44 134.41 1,474,753 +0.84(+0.63%)
Oct 29, 2019 133.37 134.44 133.25 133.57 1,165,749 -0.15(-0.11%)
Oct 28, 2019 133.30 134.13 133.30 133.72 927,185 +1.49(+1.13%)
Oct 25, 2019 130.59 132.71 130.54 132.23 1,116,300 +1.07(+0.82%)
Oct 24, 2019 131.59 131.68 130.33 131.16 773,320 +0.45(+0.34%)
Oct 23, 2019 129.71 130.76 129.51 130.71 684,549 +0.77(+0.59%)
Oct 22, 2019 131.37 131.57 129.84 129.94 1,125,446 -0.97(-0.74%)
Oct 21, 2019 130.36 131.00 129.92 130.91 836,279 +1.83(+1.42%)
Oct 18, 2019 129.75 130.34 128.22 129.08 1,233,700 -1.11(-0.85%)
Oct 17, 2019 130.60 131.08 129.59 130.19 1,078,719 +0.67(+0.52%)
Oct 16, 2019 129.45 130.13 129.08 129.52 874,940 -0.44(-0.34%)
Oct 15, 2019 128.37 130.64 128.31 129.96 1,388,522 +2.46(+1.93%)
Oct 14, 2019 127.40 128.01 127.11 127.50 877,541 -0.23(-0.18%)
Oct 11, 2019 127.70 129.80 127.58 127.73 2,196,700 +2.64(+2.11%)
Oct 10, 2019 123.34 125.95 123.22 125.09 1,780,462 +1.68(+1.36%)
Oct 09, 2019 123.06 124.35 122.47 123.41 1,821,604 +2.20(+1.82%)
Oct 08, 2019 123.32 124.03 121.20 121.21 2,553,376 -3.91(-3.13%)
Oct 07, 2019 125.42 126.96 124.84 125.12 1,620,773 -1.03(-0.82%)
Oct 04, 2019 123.52 126.41 123.50 126.15 2,144,300 +3.31(+2.69%)
Oct 03, 2019 120.69 122.85 118.22 122.84 3,161,605 +1.85(+1.53%)
Oct 02, 2019 123.88 123.88 119.73 120.99 3,060,994 -4.41(-3.52%)
Oct 01, 2019 129.27 129.88 125.16 125.40 1,718,706 -3.05(-2.37%)
Sep 30, 2019 127.73 129.11 127.71 128.45 994,739 +1.16(+0.91%)
Sep 27, 2019 129.41 129.50 125.80 127.29 1,776,700 -1.42(-1.10%)
Sep 26, 2019 129.27 129.43 127.33 128.71 1,976,428 -0.47(-0.36%)
Sep 25, 2019 127.77 129.67 126.39 129.18 1,505,227 +1.44(+1.13%)
Sep 24, 2019 130.85 131.19 126.83 127.74 2,214,574 -2.07(-1.59%)
Sep 23, 2019 129.20 130.46 129.00 129.81 907,695 +0.03(+0.02%)
Sep 20, 2019 131.71 131.94 129.13 129.78 1,386,200 -1.35(-1.03%)
Sep 19, 2019 131.50 132.51 130.81 131.13 1,307,353 -0.08(-0.06%)
Sep 18, 2019 130.64 131.26 128.66 131.21 1,418,858 +0.19(+0.15%)
Sep 17, 2019 130.11 131.10 130.03 131.02 575,303 +0.62(+0.48%)
Sep 16, 2019 130.06 130.76 129.74 130.40 769,577 -0.82(-0.62%)
Sep 13, 2019 131.82 132.13 130.85 131.22 581,700 -0.23(-0.17%)
Sep 12, 2019 131.35 132.40 130.65 131.45 1,300,885 +0.91(+0.70%)
Sep 11, 2019 128.99 130.58 128.43 130.54 1,251,786 +1.76(+1.37%)
Sep 10, 2019 128.00 128.78 126.83 128.78 709,688 +0.02(+0.02%)
Sep 09, 2019 129.62 129.67 127.89 128.76 670,894 +0.09(+0.07%)
Sep 06, 2019 128.83 129.26 128.17 128.67 1,279,900 +0.17(+0.13%)
Sep 05, 2019 127.60 129.31 127.48 128.50 1,135,944 +3.28(+2.62%)
Sep 04, 2019 124.55 125.28 123.78 125.22 1,047,741 +2.71(+2.21%)
Sep 03, 2019 122.37 123.19 121.22 122.51 1,591,556 -1.45(-1.17%)
Aug 30, 2019 125.46 125.48 123.09 123.96 1,391,600 -0.12(-0.10%)
Aug 29, 2019 123.39 124.56 122.44 124.08 1,755,205 +3.11(+2.57%)
Aug 28, 2019 118.69 121.17 118.00 120.97 1,560,432 +1.67(+1.40%)
Aug 27, 2019 121.61 121.94 118.68 119.30 1,426,648 -0.95(-0.79%)
Aug 26, 2019 119.72 120.26 118.32 120.25 1,656,505 +2.58(+2.19%)
Aug 23, 2019 122.90 124.43 116.56 117.67 3,218,800 -6.40(-5.16%)
Aug 22, 2019 124.85 125.45 122.47 124.07 1,378,634 -0.11(-0.09%)
Aug 21, 2019 124.26 124.57 123.59 124.18 920,982 +1.93(+1.58%)
Aug 20, 2019 123.70 124.17 122.12 122.25 1,245,314 -1.97(-1.59%)
Aug 19, 2019 124.08 124.79 123.44 124.22 1,306,040 +2.93(+2.42%)
Aug 16, 2019 119.29 121.65 119.25 121.29 1,972,100 +3.45(+2.93%)
Aug 15, 2019 117.98 118.60 115.93 117.84 2,807,849 +0.63(+0.54%)
Aug 14, 2019 120.76 121.32 117.08 117.21 2,987,439 -7.29(-5.86%)
Aug 13, 2019 120.51 125.93 120.23 124.50 2,825,471 +3.63(+3.00%)
Aug 12, 2019 122.38 122.94 119.92 120.87 1,301,327 -2.98(-2.41%)
Aug 09, 2019 124.70 125.25 122.19 123.85 2,510,700 -1.62(-1.29%)
Aug 08, 2019 122.25 125.52 121.74 125.47 1,682,624 +4.62(+3.82%)
Aug 07, 2019 117.87 121.56 115.93 120.85 3,468,429 +0.07(+0.06%)
Aug 06, 2019 119.19 120.95 117.83 120.78 2,445,167 +3.06(+2.60%)
Aug 05, 2019 121.14 121.22 115.67 117.72 3,496,386 -7.52(-6.00%)
Aug 02, 2019 126.06 126.25 123.51 125.24 2,465,300 -1.64(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story